Sues Canal Company For Technology Settling historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	84.610	85.000	83.000	84.610	84.610	960
2024-01-22	85.890	86.000	82.650	84.610	84.610	4,005
2024-01-21	85.890	85.890	82.530	85.890	85.890	136,423
2024-01-18	85.890	85.890	81.610	85.890	85.890	920
2024-01-17	85.890	85.890	81.500	85.890	85.890	3,032
2024-01-16	77.080	90.000	77.080	85.890	85.890	5,730
2024-01-15	77.080	77.990	77.080	77.080	77.080	1,435
2024-01-14	77.080	78.490	77.080	77.080	77.080	1,176
2024-01-11	77.080	78.890	77.080	77.080	77.080	1,568
2024-01-10	77.080	79.000	77.080	77.080	77.080	1,297
2024-01-09	77.080	79.900	77.080	77.080	77.080	1,024
2024-01-08	77.080	79.490	77.080	77.080	77.080	746
2024-01-04	77.080	79.500	77.080	77.080	77.080	1,719
2024-01-03	77.080	80.000	77.080	77.080	77.080	584
2024-01-02	77.080	79.990	77.000	77.080	77.080	1,396
2023-12-31	77.080	81.950	77.080	77.080	77.080	1,233
2023-12-28	77.080	80.000	77.080	77.080	77.080	1,032
2023-12-27	89.930	89.930	73.120	77.080	77.080	4,641
2023-12-26	89.930	89.930	73.100	89.930	89.930	3,379
2023-12-25	88.900	91.490	86.200	89.930	89.930	3,912
2023-12-24	88.900	91.750	85.010	88.900	88.900	2,043
2023-12-21	88.900	90.500	88.900	88.900	88.900	1,839
2023-12-20	88.900	91.000	88.900	88.900	88.900	510
2023-12-19	88.900	91.500	86.750	88.900	88.900	1,119
2023-12-18	88.900	92.000	87.250	88.900	88.900	3,183
2023-12-17	88.900	89.990	86.500	88.900	88.900	1,193
2023-12-14	88.900	90.840	85.700	88.900	88.900	754
2023-12-13	88.900	91.000	85.700	88.900	88.900	756
2023-12-12	88.900	92.000	84.000	88.900	88.900	1,862
2023-12-11	88.900	91.000	86.000	88.900	88.900	741
2023-12-10	88.900	94.980	88.900	88.900	88.900	1,344
2023-12-07	88.900	95.000	88.500	88.900	88.900	2,143
2023-12-06	88.900	94.000	88.900	88.900	88.900	1,455
2023-12-05	81.740	95.000	81.740	88.900	88.900	3,377
2023-12-04	81.740	84.980	80.950	81.740	81.740	1,844
2023-12-03	80.910	83.000	80.900	81.740	81.740	3,991
2023-11-30	72.000	82.750	72.000	80.910	80.910	4,613
2023-11-29	72.000	83.000	72.000	72.000	72.000	3,186
2023-11-28	72.000	82.400	72.000	72.000	72.000	2,296
2023-11-27	72.000	81.390	72.000	72.000	72.000	223
2023-11-26	72.000	81.800	72.000	72.000	72.000	1,508
2023-11-23	72.000	81.500	72.000	72.000	72.000	430
2023-11-22	72.000	81.990	72.000	72.000	72.000	1,167
2023-11-21	72.000	83.000	72.000	72.000	72.000	1,461
2023-11-20	72.000	81.500	72.000	72.000	72.000	1,269
2023-11-19	72.000	80.500	72.000	72.000	72.000	455
2023-11-16	72.000	79.450	72.000	72.000	72.000	2,418
2023-11-15	79.000	79.450	72.000	72.000	72.000	607
2023-11-14	72.000	79.880	72.000	79.000	79.000	2,130
2023-11-13	72.000	80.360	72.000	72.000	72.000	210
2023-11-12	72.000	80.940	72.000	72.000	72.000	777
2023-11-09	72.000	80.970	72.000	72.000	72.000	638
2023-11-08	72.000	79.800	72.000	72.000	72.000	672
2023-11-07	72.000	79.900	72.000	72.000	72.000	565
2023-11-06	72.000	79.900	72.000	72.000	72.000	453
2023-11-05	72.000	79.990	72.000	72.000	72.000	400
2023-11-02	72.000	79.990	72.000	72.000	72.000	380
2023-11-01	72.000	81.900	72.000	72.000	72.000	962
2023-10-31	72.000	83.000	72.000	72.000	72.000	1,950
2023-10-30	72.000	83.970	72.000	72.000	72.000	3,343

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	13.0000 EGP
2025-12-29	1.0100 EGP
2025-07-15	11.2500 EGP
2024-12-30	8.7500 EGP
2023-12-26	7.2500 EGP
2022-12-26	5.4000 EGP
2022-01-03	5.0000 EGP
2020-12-28	1.5000 EGP
2019-12-24	1.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.